Mercados españoles cerrados

First Quantum Minerals Ltd (IZ1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,01+0,22 (+2,08%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202411,0111,0111,0111,0111,01500
25 abr 202410,7910,7910,7910,7910,79-
24 abr 202410,5310,5310,5310,5310,53-
23 abr 202410,8410,8410,8410,8410,84-
22 abr 202410,8310,8310,8310,8310,83-
19 abr 202410,9010,9010,9010,9010,90-
18 abr 20249,999,999,999,999,99-
17 abr 202410,4610,4610,4610,4610,46-
16 abr 202410,0710,0710,0710,0710,07-
15 abr 202410,3410,3410,3410,3410,34-
12 abr 202410,7810,7810,7810,7810,78-
11 abr 202410,8510,8510,8510,8510,85-
10 abr 202410,8910,8910,8910,8910,89-
09 abr 202410,3510,3510,3510,3510,35-
08 abr 202410,2810,2810,2810,2810,28-
05 abr 202410,2310,2310,2310,2310,23-
04 abr 202410,2710,2710,2710,2710,27-
03 abr 202410,0110,0110,0110,0110,01-
02 abr 20249,919,919,919,919,91-
28 mar 20249,569,569,569,569,56-
27 mar 20248,988,988,988,988,98-
26 mar 20249,169,169,169,169,16-
25 mar 20249,349,349,349,349,34-
22 mar 20249,349,349,349,349,34-
21 mar 20249,899,899,899,899,89-
20 mar 20249,809,809,809,809,80-
19 mar 202410,1510,1510,1510,1510,15-
18 mar 202410,1110,1110,1110,1110,11-
15 mar 20249,479,479,479,479,47-
14 mar 202410,0010,0010,0010,0010,00-
13 mar 20248,898,898,898,898,89-
12 mar 20248,798,798,798,798,79-
11 mar 20248,948,948,948,948,94-
08 mar 20248,738,738,738,738,73-
07 mar 20249,079,079,079,079,07-
06 mar 20249,369,369,369,369,36-
05 mar 20249,199,199,199,199,19-
04 mar 20248,708,708,708,708,70-
01 mar 20248,698,698,698,698,69-
29 feb 20248,428,428,428,428,42-
28 feb 20248,408,408,408,408,40-
27 feb 20248,318,318,318,318,31-
26 feb 20248,438,438,438,438,43-
23 feb 20248,518,518,518,518,51-
22 feb 20248,438,438,438,438,43-
21 feb 20247,747,747,747,747,74-
20 feb 20248,258,258,258,258,25-
19 feb 20248,288,288,288,288,28-
16 feb 20248,158,158,158,158,15-
15 feb 20248,008,008,008,008,00-
14 feb 20247,957,957,957,957,95-
13 feb 20248,298,298,298,298,29-
12 feb 20248,248,248,248,248,24-
09 feb 20248,368,368,368,368,36-
08 feb 20248,288,288,288,288,28-
07 feb 20248,568,568,568,568,56-
06 feb 20248,428,428,428,428,42-
05 feb 20248,408,408,408,408,40-
02 feb 20248,558,558,558,558,55-
01 feb 20248,348,348,348,348,34-
31 ene 20248,758,758,758,758,75-
30 ene 20248,698,698,698,698,69-
29 ene 20248,658,658,658,658,65-
26 ene 20248,478,478,478,478,47-
25 ene 20248,388,388,388,388,38-
24 ene 20248,578,578,578,578,57-
23 ene 20248,138,138,138,138,13-
22 ene 20248,508,508,508,508,50-
19 ene 20248,428,428,428,428,42-
18 ene 20248,558,558,558,558,55-
17 ene 20249,189,189,189,189,18-
16 ene 20249,049,049,049,049,04-
15 ene 20248,818,818,818,818,81-
12 ene 20248,818,818,818,818,81-
11 ene 20248,488,488,488,488,48-
10 ene 20248,528,528,528,528,52-
09 ene 20248,778,778,778,778,77-
08 ene 20249,309,309,309,309,30-
05 ene 20248,878,878,878,878,87-
04 ene 20249,059,609,059,609,60500
03 ene 20248,148,798,148,798,79-
02 ene 20247,377,377,377,377,37-
29 dic 20237,497,497,497,497,49-
28 dic 20237,647,647,647,647,64-
27 dic 20237,537,537,537,537,53-
22 dic 20237,217,217,217,217,21-
21 dic 20237,047,047,047,047,04-
20 dic 20237,357,357,357,357,35-
19 dic 20237,047,047,047,047,04-
18 dic 20236,986,986,986,986,98-
15 dic 20236,956,956,956,956,95-
14 dic 20237,167,167,167,167,16-
13 dic 20236,536,536,536,536,53-
12 dic 20236,736,736,736,736,73-
11 dic 20237,057,057,057,057,05-
08 dic 20237,127,127,127,127,12-
07 dic 20237,107,107,107,107,10-
06 dic 20237,447,447,447,447,44-
05 dic 20237,457,457,457,457,45-
04 dic 20237,607,707,607,707,70350
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...